容大感光 sz.300576
45.78
+7.82%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 33.83 | 34.40 | 33.59 | 34.08 | +0.96% | 1.96 | 2.60% |
| 2025-05-23 | 33.27 | 34.60 | 32.89 | 33.76 | +1.70% | 2.93 | 3.90% |
| 2025-05-22 | 33.83 | 34.25 | 33.19 | 33.19 | -1.89% | 1.53 | 2.05% |
| 2025-05-21 | 34.20 | 34.35 | 33.66 | 33.83 | -1.09% | 1.58 | 2.10% |
| 2025-05-20 | 34.08 | 34.30 | 33.84 | 34.20 | +0.51% | 1.09 | 1.45% |
| 2025-05-19 | 34.01 | 34.37 | 33.49 | 34.03 | +0.22% | 1.23 | 1.65% |
| 2025-05-16 | 34.10 | 34.40 | 33.89 | 33.96 | -0.41% | 1.10 | 1.46% |
| 2025-05-15 | 35.23 | 35.51 | 34.10 | 34.10 | -3.19% | 2.32 | 3.04% |
| 2025-05-14 | 35.00 | 35.72 | 34.88 | 35.22 | +0.81% | 2.03 | 2.62% |
| 2025-05-13 | 35.76 | 35.88 | 34.94 | 34.94 | -1.15% | 1.41 | 1.82% |
| 2025-05-12 | 35.16 | 35.57 | 35.04 | 35.34 | +1.60% | 1.55 | 1.99% |
| 2025-05-09 | 35.59 | 35.59 | 34.71 | 34.79 | -2.31% | 1.60 | 2.08% |
| 2025-05-08 | 35.29 | 35.83 | 35.18 | 35.61 | +0.02% | 1.80 | 2.30% |
| 2025-05-07 | 35.87 | 36.18 | 35.10 | 35.60 | +0.47% | 3.02 | 3.85% |
| 2025-05-06 | 34.34 | 35.66 | 34.14 | 35.44 | +4.39% | 3.46 | 4.48% |